Skip to main content
logo
Pavna Industries Limited (NSE:PAVNAIND)
India flag India · Delayed Price · Currency is INR
16.19
-0.18 (-1.10%)
Mar 25, 2026, 3:29 PM IST

Pavna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202616.1117.3915.6116.1916.19-1.10%422,921
Mar 24, 202618.7018.7016.1116.3716.37-5.10%429,094
Mar 23, 202618.4418.4416.9017.2517.25-4.75%136,479
Mar 20, 202618.8418.8417.8018.1118.110.17%46,443
Mar 19, 202618.6018.6017.5818.0818.08-0.28%98,984
Mar 18, 202619.0019.0018.0118.1318.130.61%69,857
Mar 17, 202617.9418.3017.9418.0218.020.45%82,460
Mar 16, 202618.4618.5917.6517.9417.94-0.88%106,028
Mar 13, 202619.4019.4717.6018.1018.10-4.49%149,354
Mar 12, 202619.2520.2818.8818.9518.95-5.82%174,263
Mar 11, 202619.5020.3018.8220.1220.127.82%254,149
Mar 10, 202619.1119.8417.9818.6618.66-2.35%367,865
Mar 9, 202620.0420.0418.7319.1119.11-5.11%429,507
Mar 6, 202620.0120.6919.6920.1420.141.00%52,765
Mar 5, 202620.1620.9719.5519.9419.94-71,248
Mar 4, 202619.0220.1515.3319.9419.944.07%320,305
Mar 2, 202619.4020.2118.6219.1619.16-7.08%173,337
Feb 27, 202622.3022.4920.5020.6220.62-6.70%153,776
Feb 26, 202622.6023.6921.7122.1022.10-3.95%183,262
Feb 25, 202623.4924.5023.0023.0123.01-2.00%99,601
Feb 24, 202623.8023.9823.0023.4823.480.69%93,188
Feb 23, 202624.9024.9923.0623.3223.32-4.07%117,653
Feb 20, 202625.2025.8423.6524.3124.31-3.07%371,662
Feb 19, 202623.6528.5023.1125.0825.085.56%1,441,357
Feb 18, 202625.8525.8522.3023.7623.76-4.12%192,644
Feb 17, 202626.0026.0024.4124.7824.782.74%221,877
Feb 16, 202623.5025.5022.5024.1224.127.53%342,576
Feb 13, 202625.2826.0021.7522.4322.43-10.92%248,705
Feb 12, 202626.0026.0024.9225.1825.182.69%316,982
Feb 11, 202623.8027.2023.7924.5224.527.54%1,281,064
Feb 10, 202619.3522.8019.1022.8022.8020.00%792,496
Feb 9, 202619.2219.2218.5419.0019.003.54%33,233
Feb 6, 202619.3019.3018.0118.3518.35-2.70%11,420
Feb 5, 202619.2419.2418.1018.8618.860.43%15,525
Feb 4, 202617.9019.3917.5018.7818.783.76%42,092
Feb 3, 202618.8019.8117.9218.1018.101.80%18,674
Feb 2, 202618.5018.5017.6517.7817.78-0.61%41,467
Feb 1, 202618.4218.4217.2117.8917.891.82%23,507
Jan 30, 202617.5317.7217.1717.5717.570.23%36,114
Jan 29, 202617.9018.0417.4517.5317.53-0.11%52,228
Jan 28, 202617.8017.8917.1117.5517.55-2.34%54,498
Jan 27, 202617.4018.2416.3217.9717.974.17%623,172
Jan 23, 202617.6717.9516.8117.2517.254.36%222,148
Jan 22, 202619.1219.6916.2416.5316.53-13.05%601,327
Jan 21, 202619.0019.7918.6219.0119.01-2.36%61,464
Jan 20, 202620.2520.3419.2319.4719.47-0.92%88,542
Jan 19, 202621.7021.7018.7519.6519.65-3.82%116,103
Jan 16, 202619.9721.0019.7120.4320.432.30%131,524
Jan 14, 202621.0021.5419.3119.9719.97-5.58%99,138
Jan 13, 202621.8021.8021.0521.1521.150.33%16,611